The Magnum Ice Cream Company N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 15.796 | 16.112 | 15.726 | 15.880 | 15.880 | 1,103,892 |
| 2026-07-24 | 15.606 | 15.794 | 15.604 | 15.762 | 15.762 | 577,747 |
| 2026-07-23 | 15.886 | 15.886 | 15.266 | 15.650 | 15.650 | 1,401,066 |
| 2026-07-22 | 15.858 | 16.062 | 15.768 | 15.884 | 15.884 | 1,070,875 |
| 2026-07-21 | 16.352 | 16.374 | 15.816 | 15.816 | 15.816 | 942,644 |
| 2026-07-20 | 16.292 | 16.500 | 16.230 | 16.354 | 16.354 | 851,367 |
| 2026-07-17 | 16.310 | 16.564 | 16.284 | 16.426 | 16.426 | 1,261,631 |
| 2026-07-16 | 16.204 | 16.398 | 16.110 | 16.372 | 16.372 | 924,413 |
| 2026-07-15 | 16.130 | 16.568 | 16.070 | 16.414 | 16.414 | 1,067,814 |
| 2026-07-14 | 16.150 | 16.340 | 15.976 | 16.306 | 16.306 | 680,592 |
| 2026-07-13 | 16.290 | 16.392 | 16.124 | 16.262 | 16.262 | 823,977 |
| 2026-07-10 | 16.068 | 16.316 | 15.922 | 16.308 | 16.308 | 1,129,809 |
| 2026-07-09 | 16.052 | 16.240 | 15.808 | 15.926 | 15.926 | 1,317,726 |
| 2026-07-08 | 16.300 | 16.366 | 16.056 | 16.224 | 16.224 | 846,495 |
| 2026-07-07 | 16.380 | 16.744 | 16.312 | 16.400 | 16.400 | 1,286,497 |
| 2026-07-06 | 16.412 | 16.564 | 16.106 | 16.260 | 16.260 | 1,146,917 |
| 2026-07-03 | 16.200 | 16.530 | 16.060 | 16.378 | 16.378 | 943,312 |
| 2026-07-02 | 15.818 | 16.344 | 15.796 | 16.228 | 16.228 | 1,434,275 |
| 2026-07-01 | 15.156 | 15.812 | 15.154 | 15.706 | 15.706 | 1,200,816 |
| 2026-06-30 | 15.260 | 15.334 | 15.000 | 15.236 | 15.236 | 1,206,223 |
| 2026-06-29 | 15.312 | 15.470 | 15.034 | 15.296 | 15.296 | 1,716,573 |
| 2026-06-26 | 15.002 | 15.396 | 14.942 | 15.326 | 15.326 | 1,402,530 |
| 2026-06-25 | 14.900 | 15.274 | 14.836 | 15.002 | 15.002 | 1,626,442 |
| 2026-06-24 | 14.602 | 15.050 | 14.602 | 15.000 | 15.000 | 1,743,485 |
| 2026-06-23 | 14.460 | 14.738 | 14.242 | 14.552 | 14.552 | 1,190,204 |
| 2026-06-22 | 14.270 | 14.526 | 14.020 | 14.462 | 14.462 | 1,437,285 |
| 2026-06-19 | 14.688 | 14.688 | 14.140 | 14.254 | 14.254 | 4,430,150 |
| 2026-06-18 | 14.772 | 14.786 | 14.272 | 14.572 | 14.572 | 1,817,017 |
| 2026-06-17 | 14.850 | 15.082 | 14.706 | 14.904 | 14.904 | 1,257,073 |
| 2026-06-16 | 15.344 | 15.410 | 14.978 | 15.086 | 15.086 | 1,403,555 |
| 2026-06-15 | 15.456 | 15.798 | 15.290 | 15.314 | 15.314 | 1,185,707 |
| 2026-06-12 | 15.350 | 15.672 | 15.214 | 15.464 | 15.464 | 1,280,764 |
| 2026-06-11 | 15.300 | 15.644 | 15.126 | 15.460 | 15.460 | 1,755,523 |
| 2026-06-10 | 15.050 | 15.360 | 15.000 | 15.360 | 15.360 | 954,268 |
| 2026-06-09 | 14.702 | 15.080 | 14.584 | 15.052 | 15.052 | 1,152,715 |
| 2026-06-08 | 14.914 | 15.034 | 14.724 | 14.732 | 14.732 | 1,351,927 |
| 2026-06-05 | 14.724 | 14.980 | 14.644 | 14.842 | 14.842 | 1,380,465 |
| 2026-06-04 | 14.390 | 14.752 | 14.276 | 14.742 | 14.742 | 1,659,299 |
| 2026-06-03 | 14.304 | 14.670 | 14.268 | 14.440 | 14.440 | 1,679,606 |
| 2026-06-02 | 13.824 | 14.450 | 13.780 | 14.414 | 14.414 | 1,622,912 |
| 2026-06-01 | 13.900 | 13.900 | 13.568 | 13.792 | 13.792 | 1,992,625 |
| 2026-05-29 | 14.100 | 14.282 | 13.896 | 13.896 | 13.896 | 4,970,111 |
| 2026-05-28 | 13.890 | 14.100 | 13.850 | 14.092 | 14.092 | 1,368,165 |
| 2026-05-27 | 13.348 | 14.168 | 13.348 | 14.138 | 14.138 | 1,775,611 |
| 2026-05-26 | 13.874 | 13.948 | 13.482 | 13.482 | 13.482 | 1,180,035 |
| 2026-05-25 | 13.802 | 13.980 | 13.646 | 13.980 | 13.980 | 628,526 |
| 2026-05-22 | 13.950 | 14.130 | 13.722 | 13.890 | 13.890 | 1,422,271 |
| 2026-05-21 | 13.618 | 13.938 | 13.490 | 13.914 | 13.914 | 1,950,198 |
| 2026-05-20 | 13.380 | 13.740 | 13.286 | 13.712 | 13.712 | 2,115,917 |
| 2026-05-19 | 13.620 | 13.694 | 13.340 | 13.432 | 13.432 | 1,297,572 |
| 2026-05-18 | 14.112 | 14.182 | 13.544 | 13.602 | 13.602 | 2,089,356 |
| 2026-05-15 | 12.978 | 15.910 | 12.894 | 14.136 | 14.136 | 7,622,628 |
| 2026-05-14 | 12.624 | 13.008 | 12.510 | 13.008 | 13.008 | 1,438,230 |
| 2026-05-13 | 12.800 | 12.922 | 12.580 | 12.650 | 12.650 | 1,264,574 |
| 2026-05-12 | 12.578 | 12.914 | 12.530 | 12.888 | 12.888 | 1,080,492 |
| 2026-05-11 | 12.524 | 12.688 | 12.458 | 12.572 | 12.572 | 988,829 |
| 2026-05-08 | 12.522 | 12.730 | 12.362 | 12.600 | 12.600 | 1,097,923 |
| 2026-05-07 | 12.806 | 12.896 | 12.360 | 12.404 | 12.404 | 1,962,395 |
| 2026-05-06 | 13.060 | 13.300 | 12.916 | 12.916 | 12.916 | 2,231,245 |
| 2026-05-05 | 12.952 | 13.058 | 12.330 | 12.844 | 12.844 | 3,429,116 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.